CTCP Vận tải Hà Tiên (htv)

13.90
0.20
(1.46%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-05-13) 		0.50 3.79% 27,500 0 0
13.20
14.50
13.90
2 tháng
(2026-04-13) 		1.90 16.10% 83,300 0 0
11.80
14.50
13.90
3 tháng
(2026-03-16) 		2.60 23.42% 118,400 -200 -0.0
10.80
14.50
13.90
6 tháng
(2025-12-15) 		1.35 10.93% 371,900 -2,800 -0.0
10.60
14.50
13.90
12 tháng
(2025-06-17) 		4.91 55.82% 1,683,300 -8,400 -0.1
8.60
14.50
13.90
24 tháng
(2024-06-24) 		4.94 56.45% 2,318,300 -19,300 -0.2
8.26
14.50
13.90
36 tháng
(2023-06-28) 		4.71 52.33% 3,805,200 -432,700 -4.1
7.89
14.50
13.90
60 tháng
(2021-07-08) 		2.76 25.27% 9,303,300 -1,207,891 -15.3
7.89
14.51
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/03/2013
5.02
 9,100 5.02 5.02 4.91 0 0 0
14/03/2013
5.02
 19,870 4.95 5.02 4.95 0 0 0
13/03/2013
4.95
 9,070 4.95 4.98 4.95 0 0 0
12/03/2013
4.95
 9,690 4.84 4.95 4.78 68,850 5,940 0.9
11/03/2013
4.84
 4,040 4.95 5.02 4.84 0 0 0
08/03/2013
4.95
 27,400 4.84 5.02 4.84 0 0 0
07/03/2013
4.84
 48,370 4.74 4.84 4.67 0 0 0
06/03/2013
4.74
 22,840 4.57 4.74 4.54 0 0 0
05/03/2013
4.57
 27,550 4.47 4.57 4.44 68,310 0 0.9
04/03/2013
4.47
 3,300 4.64 4.64 4.47 0 0 0
01/03/2013
4.64
 6,910 4.57 4.64 4.57 0 0 0
28/02/2013
4.57
 18,520 4.57 4.61 4.54 0 0 0
27/02/2013
4.57
 31,730 4.37 4.57 4.37 0 0 0
26/02/2013
4.37
 13,900 4.54 4.54 4.37 5,000 0 0.1
25/02/2013
4.54
 4,020 4.44 4.54 4.44 0 680 -0.0
22/02/2013
4.44
 41,490 4.44 4.47 4.37 23,200 2,770 0.3
21/02/2013
4.44
 37,570 4.57 4.61 4.44 3,320 0 0.0
20/02/2013
4.57
 5,810 4.57 4.57 4.47 0 0 0
19/02/2013
4.57
 14,520 4.61 4.67 4.57 0 0 0
18/02/2013
4.61
 7,620 4.54 4.61 4.61 0 0 0
08/02/2013
4.54
 2,200 4.50 4.61 4.50 0 0 0
07/02/2013
4.50
 6,950 4.61 4.61 4.44 3,930 0 0.1
06/02/2013
4.61
 6,900 4.44 4.61 4.44 5,110 0 0.1
05/02/2013
4.44
 8,600 4.61 4.61 4.44 5,000 0 0.1
04/02/2013
4.61
 5,800 4.44 4.61 4.37 0 0 0
01/02/2013
4.44
 5,130 4.47 4.50 4.44 4,520 0 0.1
31/01/2013
4.47
 2,890 4.54 4.54 4.47 0 0 0
30/01/2013
4.54
 12,190 4.64 4.64 4.47 3,890 0 0.1
29/01/2013
4.64
 2,250 4.61 4.64 4.61 0 0 0
28/01/2013
4.61
 14,340 4.54 4.71 4.57 2,100 0 0.0
25/01/2013
4.54
 48,680 4.50 4.61 4.50 0 0 0
24/01/2013
4.50
 16,170 4.44 4.57 4.40 0 0 0
23/01/2013
4.44
 160 4.33 4.57 4.44 0 0 0
22/01/2013
4.33
 20,030 4.50 4.54 4.33 3,000 0 0.0
21/01/2013
4.50
 37,780 4.44 4.54 4.50 0 0 0
18/01/2013
4.44
 6,940 4.57 4.64 4.44 330 0 0.0
17/01/2013
4.57
 3,650 4.50 4.64 4.44 1,280 0 0.0
16/01/2013
4.50
 26,310 4.37 4.61 4.37 0 0 0
15/01/2013
4.37
 38,230 4.37 4.37 4.37 0 0 0
14/01/2013
4.37
 15,510 4.33 4.37 4.26 0 0 0
11/01/2013
4.33
 11,150 4.40 4.40 4.33 0 0 0
10/01/2013
4.40
 2,840 4.37 4.40 4.33 0 0 0
09/01/2013
4.37
 29,360 4.44 4.44 4.33 500 0 0.0
08/01/2013
4.44
 5,720 4.44 4.44 4.33 0 0 0
07/01/2013
4.44
 2,120 4.44 4.54 4.40 0 0 0
04/01/2013
4.44
 2,120 4.40 4.44 4.40 0 0 0
03/01/2013
4.40
 4,070 4.40 4.40 4.33 0 0 0
02/01/2013
4.40
 21,200 4.37 4.44 4.37 0 0 0
28/12/2012
4.37
 0 4.37 4.37 4.37 0 0 0
27/12/2012
4.37
 3,880 4.26 4.37 4.26 0 0 0
26/12/2012
4.26
 8,500 4.26 4.26 4.23 0 0 0
25/12/2012
4.26
 3,270 4.23 4.26 4.23 0 0 0
24/12/2012
4.23
 4,100 4.26 4.30 4.23 500 0 0.0
21/12/2012
4.26
 6,450 4.30 4.30 4.26 0 0 0
20/12/2012
4.30
 7,810 4.30 4.30 4.26 0 0 0
19/12/2012
4.30
 61,160 4.26 4.30 4.23 6,500 0 0.1
18/12/2012
4.26
 6,030 4.33 4.40 4.26 5,990 0 0.1
17/12/2012
4.33
 3,330 4.26 4.33 4.30 0 0 0
14/12/2012
4.26
 9,450 4.26 4.33 4.26 5,050 0 0.1
13/12/2012
4.26
 28,770 4.40 4.40 4.26 7,850 0 0.1
12/12/2012
4.40
 3,750 4.33 4.44 4.33 0 0 0
11/12/2012
4.33
 4,630 4.33 4.37 4.26 1,000 0 0.0
10/12/2012
4.33
 12,930 4.26 4.33 4.26 6,880 0 0.1
07/12/2012
4.26
 23,720 4.26 4.33 4.23 9,420 0 0.1
06/12/2012
4.26
 7,340 4.23 4.26 4.23 0 0 0
05/12/2012
4.23
 14,780 4.16 4.23 4.16 0 210 -0.0
04/12/2012
4.16
 51,060 4.13 4.23 4.13 11,210 0 0.1
03/12/2012
4.13
 12,350 4.13 4.13 4.09 0 0 0
30/11/2012
4.13
 550 4.13 4.13 4.13 0 0 0
29/11/2012
4.13
 11,760 4.13 4.13 4.09 4,000 0 0.0
28/11/2012
4.13
 34,210 4.09 4.16 4.06 5,000 0 0.1
27/11/2012
4.09
 25,150 4.09 4.13 4.09 0 0 0
26/11/2012
4.09
 4,520 4.16 4.16 4.03 3,450 0 0.0
23/11/2012
4.16
 3,700 4.13 4.16 4.06 2,980 0 0.0
22/11/2012
4.13
 1,570 4.16 4.16 4.09 0 0 0
21/11/2012
4.16
 1,410 4.16 4.16 4.09 820 0 0.0
20/11/2012
4.16
 5,310 4.09 4.16 4.06 3,400 0 0.0
19/11/2012
4.09
 7,110 4.06 4.09 4.03 7,000 0 0.1
16/11/2012
4.06
 9,010 4.13 4.23 4.06 6,000 0 0.1
15/11/2012
4.13
 24,780 4.20 4.20 4.13 4,110 0 0.0
14/11/2012
4.20
 19,130 4.13 4.20 4.06 18,900 0 0.2
13/11/2012
4.13
 12,970 4.06 4.13 4.06 8,180 0 0.1
12/11/2012
4.06
 6,620 3.96 4.06 3.96 1,300 0 0.0
09/11/2012
3.96
 4,300 3.96 3.96 3.92 3,000 0 0.0
08/11/2012
3.96
 8,520 3.92 3.96 3.92 0 0 0
07/11/2012
3.92
 4,250 3.92 3.92 3.89 1,000 0 0.0
06/11/2012
3.92
 8,000 3.92 3.92 3.89 2,000 0 0.0
05/11/2012
3.92
 2,410 3.92 3.92 3.86 0 0 0
02/11/2012
3.92
 16,950 4.03 4.03 3.86 15,000 0 0.2
01/11/2012
4.03
 6,970 4.20 4.20 3.99 0 0 0
31/10/2012
4.20
 5,030 4.20 4.20 4.09 2,000 0 0.0
30/10/2012
4.20
 8,230 4.20 4.20 4.20 0 0 0
29/10/2012
4.20
 37,740 4.03 4.20 4.09 0 0 0
26/10/2012
4.03
 1,210 4.03 4.03 3.96 1,000 0 0.0
25/10/2012
4.03
 1,620 4.03 4.06 4.03 1,190 0 0.0
24/10/2012
4.03
 9,980 4.03 4.03 4.03 4,980 0 0.1
23/10/2012
4.03
 15,000 4.03 4.03 4.03 6,000 0 0.1
22/10/2012
4.03
 1,000 4.06 4.06 4.03 1,000 0 0.0
19/10/2012
4.06
 1,100 4.06 4.06 4.06 1,000 0 0.0
18/10/2012
4.06
 5,000 4.03 4.06 4.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |